ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00170000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 64 | 94.73% |
| COP240719C00170000 | 2024-04-15 3:42PM EDT | 2024-07-19 | 0.21 | 0.00 | 2.14 | 0.00 | - | 15 | 14 | 69.34% |
| COP240816C00170000 | 2024-05-23 11:56AM EDT | 2024-08-16 | 0.01 | 0.00 | 1.20 | 0.00 | - | 2 | 44 | 56.81% |
| COP240920C00170000 | 2024-05-01 10:33AM EDT | 2024-09-20 | 0.26 | 0.00 | 2.17 | 0.00 | - | 5 | 11 | 54.83% |
| COP241115C00170000 | 2024-05-20 9:30AM EDT | 2024-11-15 | 0.34 | 0.08 | 0.15 | 0.00 | - | 10 | 30 | 26.22% |
| COP241220C00170000 | 2024-04-30 3:03PM EDT | 2024-12-20 | 1.15 | 0.10 | 0.18 | 0.00 | - | 11 | 39 | 24.49% |
| COP250117C00170000 | 2024-05-08 10:41AM EDT | 2025-01-17 | 0.80 | 0.19 | 0.30 | 0.00 | - | 7 | 116 | 24.90% |
| COP250321C00170000 | 2024-05-16 9:45AM EDT | 2025-03-21 | 1.01 | 0.46 | 0.62 | 0.00 | - | - | 1 | 25.20% |
| COP250620C00170000 | 2024-05-01 10:14AM EDT | 2025-06-20 | 3.20 | 0.99 | 1.23 | 0.00 | - | 1 | 154 | 25.55% |
| COP260116C00170000 | 2024-05-02 12:55PM EDT | 2026-01-16 | 5.10 | 2.64 | 3.05 | 0.00 | - | 5 | 24 | 26.29% |
| COP260618C00170000 | 2024-05-14 10:15AM EDT | 2026-06-18 | 6.05 | 2.64 | 6.90 | 0.00 | - | 1 | 99 | 31.28% |
| COP261218C00170000 | 2024-05-22 9:30AM EDT | 2026-12-18 | 7.40 | 4.70 | 6.55 | 0.00 | - | 6 | 46 | 27.46% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00170000 | 2023-02-14 1:19PM EDT | 2024-06-21 | 56.92 | 73.50 | 75.35 | 0.00 | - | - | 3 | 320.75% |
| COP250117P00170000 | 2023-04-03 9:30AM EDT | 2025-01-17 | 66.55 | 71.65 | 75.20 | 0.00 | - | 1 | 10 | 94.01% |
© 2024 Yahoo. All rights reserved.